Antero Midstream Corp (NY: AM )

14.06 +0.17 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.729 7.899 7.729 7.810 4,632,842 +0.02(+0.31%)
Aug 30, 2021 7.924 7.932 7.761 7.786 3,666,834 -0.11(-1.44%)
Aug 27, 2021 7.672 7.964 7.647 7.899 5,707,884 +0.39(+5.19%)
Aug 26, 2021 7.582 7.647 7.420 7.509 3,836,344 -0.15(-1.91%)
Aug 25, 2021 7.404 7.712 7.355 7.656 4,354,521 +0.26(+3.52%)
Aug 24, 2021 7.436 7.452 7.322 7.396 3,300,838 +0.04(+0.55%)
Aug 23, 2021 7.355 7.469 7.274 7.355 5,008,105 +0.12(+1.69%)
Aug 20, 2021 7.070 7.254 7.038 7.233 3,046,875 +0.15(+2.18%)
Aug 19, 2021 6.997 7.079 6.843 7.079 5,694,161 +0.01(+0.11%)
Aug 18, 2021 7.363 7.379 7.062 7.070 5,574,449 -0.33(-4.40%)
Aug 17, 2021 7.322 7.501 7.298 7.396 3,692,823 +0.04(+0.55%)
Aug 16, 2021 7.396 7.517 7.286 7.355 4,084,388 -0.11(-1.42%)
Aug 13, 2021 7.582 7.607 7.371 7.461 3,152,111 -0.13(-1.71%)
Aug 12, 2021 7.558 7.639 7.501 7.591 2,234,019 -0.01(-0.11%)
Aug 11, 2021 7.562 7.660 7.462 7.599 2,417,788 +0.06(+0.75%)
Aug 10, 2021 7.452 7.558 7.396 7.542 1,974,587 +0.08(+1.09%)
Aug 09, 2021 7.436 7.501 7.371 7.461 2,208,482 -0.02(-0.22%)
Aug 06, 2021 7.534 7.574 7.436 7.477 2,425,713 +0.02(+0.22%)
Aug 05, 2021 7.477 7.635 7.452 7.461 2,265,858 -0.02(-0.22%)
Aug 04, 2021 7.501 7.652 7.387 7.477 4,620,822 -0.13(-1.71%)
Aug 03, 2021 7.517 7.656 7.371 7.607 4,132,898 +0.09(+1.19%)
Aug 02, 2021 7.737 7.883 7.509 7.517 3,238,602 -0.20(-2.63%)
Jul 30, 2021 7.867 7.924 7.712 7.721 3,042,953 -0.16(-2.06%)
Jul 29, 2021 7.973 7.973 7.668 7.883 4,414,294 -0.01(-0.10%)
Jul 28, 2021 7.924 7.993 7.672 7.891 4,328,040 +0.07(+0.83%)
Jul 27, 2021 8.143 8.143 7.761 7.826 4,783,573 -0.38(-4.61%)
Jul 26, 2021 7.966 8.216 7.934 8.204 4,866,103 +0.27(+3.41%)
Jul 23, 2021 8.069 8.069 7.815 7.934 3,716,544 -0.10(-1.29%)
Jul 22, 2021 8.045 8.069 7.870 8.037 3,040,387 +0.06(+0.70%)
Jul 21, 2021 7.862 8.137 7.857 7.982 4,596,473 +0.18(+2.34%)
Jul 20, 2021 7.552 7.850 7.441 7.799 5,436,510 +0.32(+4.25%)
Jul 19, 2021 7.624 7.656 7.338 7.481 7,420,593 -0.21(-2.79%)
Jul 16, 2021 7.997 8.013 7.679 7.695 4,875,466 -0.23(-2.91%)
Jul 15, 2021 7.902 8.033 7.850 7.926 3,288,858 -0.05(-0.60%)
Jul 14, 2021 8.093 8.172 7.886 7.974 3,232,945 -0.06(-0.69%)
Jul 13, 2021 8.268 8.363 8.001 8.029 4,124,231 -0.21(-2.60%)
Jul 12, 2021 8.323 8.459 8.228 8.244 3,571,120 -0.16(-1.89%)
Jul 09, 2021 8.252 8.419 8.164 8.403 3,561,004 +0.21(+2.52%)
Jul 08, 2021 7.950 8.196 7.926 8.196 3,493,163 +0.10(+1.18%)
Jul 07, 2021 8.141 8.220 7.889 8.101 4,688,358 -0.07(-0.88%)
Jul 06, 2021 8.347 8.347 8.101 8.172 4,523,360 -0.14(-1.63%)
Jul 02, 2021 8.363 8.391 8.284 8.308 2,110,490 -0.10(-1.23%)
Jul 01, 2021 8.419 8.427 8.228 8.411 3,742,537 +0.15(+1.83%)
Jun 30, 2021 8.236 8.355 8.192 8.260 3,186,911 +0.05(+0.58%)
Jun 29, 2021 8.149 8.244 8.122 8.212 3,286,594 +0.14(+1.77%)
Jun 28, 2021 8.379 8.379 8.021 8.069 4,128,123 -0.31(-3.70%)
Jun 25, 2021 8.284 8.407 8.228 8.379 6,424,196 +0.15(+1.84%)
Jun 24, 2021 8.164 8.252 8.109 8.228 2,351,470 +0.10(+1.17%)
Jun 23, 2021 8.156 8.264 8.093 8.133 2,572,710 +0.05(+0.59%)
Jun 22, 2021 8.212 8.212 7.994 8.085 2,713,253 -0.10(-1.26%)
Jun 21, 2021 7.950 8.236 7.942 8.188 2,467,760 +0.26(+3.31%)
Jun 18, 2021 7.950 8.073 7.862 7.926 5,214,881 -0.10(-1.19%)
Jun 17, 2021 8.331 8.391 7.886 8.021 4,214,383 -0.32(-3.81%)
Jun 16, 2021 8.117 8.435 8.093 8.339 3,317,228 +0.14(+1.75%)
Jun 15, 2021 8.196 8.308 8.109 8.196 3,638,891 +0.05(+0.59%)
Jun 14, 2021 8.371 8.494 8.101 8.149 4,467,735 -0.21(-2.57%)
Jun 11, 2021 8.236 8.443 8.196 8.363 3,355,859 +0.13(+1.54%)
Jun 10, 2021 8.308 8.323 8.033 8.236 5,907,275 +0.05(+0.58%)
Jun 09, 2021 8.292 8.363 8.117 8.188 5,436,491 -0.16(-1.90%)
Jun 08, 2021 8.180 8.403 8.149 8.347 8,896,716 +0.20(+2.44%)
Jun 07, 2021 7.950 8.204 7.950 8.149 6,840,936 +0.25(+3.12%)
Jun 04, 2021 8.021 8.109 7.894 7.902 5,039,447 -0.01(-0.10%)
Jun 03, 2021 8.005 8.021 7.906 7.910 3,236,975 -0.10(-1.19%)
Jun 02, 2021 8.085 8.105 7.950 8.005 3,968,867 -0.05(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.